Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.345,69 +1.317,74 (+2,12%)
ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK241220C00023000 | 2024-01-31 11:47AM EDT | 23.00 | 24.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ARKK241220C00025000 | 2024-03-08 3:45PM EDT | 25.00 | 26.39 | 22.65 | 23.95 | 0.00 | - | 10 | 7 | 111.62% |
| ARKK241220C00026000 | 2024-03-27 10:30AM EDT | 26.00 | 24.79 | 18.80 | 18.95 | 0.00 | - | 10 | 19 | 0.00% |
| ARKK241220C00028000 | 2024-07-18 12:48PM EDT | 28.00 | 20.10 | 18.00 | 20.00 | 0.00 | - | 1 | 2 | 73.24% |
| ARKK241220C00029000 | 2024-01-26 2:07PM EDT | 29.00 | 18.75 | 20.70 | 21.05 | 0.00 | - | 1 | 1 | 114.23% |
| ARKK241220C00030000 | 2024-07-11 11:58AM EDT | 30.00 | 16.40 | 16.15 | 17.35 | 0.00 | - | 2 | 10 | 60.62% |
| ARKK241220C00031000 | 2024-06-12 9:30AM EDT | 31.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ARKK241220C00032000 | 2024-07-03 10:06AM EDT | 32.00 | 14.30 | 14.40 | 14.70 | 0.00 | - | 1 | 6 | 52.64% |
| ARKK241220C00033000 | 2024-05-02 1:00PM EDT | 33.00 | 13.35 | 11.05 | 11.25 | 0.00 | - | 1 | 4 | 0.00% |
| ARKK241220C00034000 | 2024-05-02 1:28PM EDT | 34.00 | 12.80 | 9.30 | 10.45 | 0.00 | - | 2 | 2 | 0.00% |
| ARKK241220C00035000 | 2024-07-26 11:48AM EDT | 35.00 | 12.32 | 11.80 | 12.85 | -2.71 | -18.03% | 1 | 21 | 52.10% |
| ARKK241220C00036000 | 2024-07-26 11:48AM EDT | 36.00 | 11.49 | 11.00 | 11.45 | +0.64 | +5.90% | 1 | 26 | 50.17% |
| ARKK241220C00037000 | 2024-07-16 2:26PM EDT | 37.00 | 13.25 | 10.15 | 11.15 | 0.00 | - | 1 | 138 | 55.05% |
| ARKK241220C00038000 | 2024-07-18 1:56PM EDT | 38.00 | 10.57 | 9.35 | 9.50 | 0.00 | - | 23 | 32 | 43.63% |
| ARKK241220C00039000 | 2024-07-23 10:36AM EDT | 39.00 | 10.60 | 8.60 | 9.55 | 0.00 | - | 1 | 272 | 51.66% |
| ARKK241220C00040000 | 2024-07-25 12:23PM EDT | 40.00 | 8.20 | 7.85 | 8.00 | 0.00 | - | 1 | 1,152 | 41.94% |
| ARKK241220C00041000 | 2024-07-25 12:23PM EDT | 41.00 | 7.53 | 7.15 | 7.65 | 0.00 | - | 1 | 211 | 44.73% |
| ARKK241220C00042000 | 2024-07-26 10:48AM EDT | 42.00 | 6.40 | 6.50 | 7.50 | -2.28 | -26.27% | 1 | 351 | 48.83% |
| ARKK241220C00043000 | 2024-07-24 9:36AM EDT | 43.00 | 6.35 | 5.85 | 6.35 | 0.00 | - | 1 | 184 | 43.14% |
| ARKK241220C00044000 | 2024-07-24 10:01AM EDT | 44.00 | 5.11 | 5.25 | 6.05 | 0.00 | - | 10 | 722 | 45.12% |
| ARKK241220C00045000 | 2024-07-25 1:45PM EDT | 45.00 | 5.00 | 4.70 | 5.35 | 0.00 | - | 30 | 450 | 43.21% |
| ARKK241220C00046000 | 2024-07-25 12:36PM EDT | 46.00 | 4.50 | 4.20 | 5.30 | 0.00 | - | 250 | 566 | 46.73% |
| ARKK241220C00047000 | 2024-07-25 2:30PM EDT | 47.00 | 3.85 | 3.70 | 3.85 | 0.00 | - | 266 | 977 | 37.83% |
| ARKK241220C00048000 | 2024-07-24 3:29PM EDT | 48.00 | 2.85 | 3.25 | 4.35 | 0.00 | - | 9 | 1,772 | 45.53% |
| ARKK241220C00049000 | 2024-07-23 3:51PM EDT | 49.00 | 3.80 | 2.89 | 3.80 | 0.00 | - | 67 | 549 | 43.95% |
| ARKK241220C00050000 | 2024-07-26 12:38PM EDT | 50.00 | 2.50 | 2.53 | 2.81 | +0.08 | +3.31% | 52 | 2,414 | 38.18% |
| ARKK241220C00051000 | 2024-07-25 12:48PM EDT | 51.00 | 2.16 | 2.21 | 2.33 | -0.39 | -15.29% | 1 | 462 | 36.54% |
| ARKK241220C00052000 | 2024-07-25 10:31AM EDT | 52.00 | 1.86 | 1.92 | 2.14 | 0.00 | - | 93 | 855 | 37.26% |
| ARKK241220C00053000 | 2024-07-25 2:24PM EDT | 53.00 | 1.82 | 1.60 | 2.28 | 0.00 | - | 296 | 1,049 | 40.94% |
| ARKK241220C00054000 | 2024-07-25 11:12AM EDT | 54.00 | 1.50 | 1.44 | 1.55 | 0.00 | - | 1 | 1,024 | 35.94% |
| ARKK241220C00055000 | 2024-07-26 2:31PM EDT | 55.00 | 1.30 | 1.24 | 1.39 | +0.02 | +1.56% | 3 | 2,833 | 36.27% |
| ARKK241220C00056000 | 2024-07-23 2:25PM EDT | 56.00 | 1.57 | 1.10 | 1.99 | 0.00 | - | 516 | 854 | 44.54% |
| ARKK241220C00057000 | 2024-07-24 11:26AM EDT | 57.00 | 0.93 | 0.95 | 1.09 | 0.00 | - | 44 | 378 | 36.55% |
| ARKK241220C00058000 | 2024-07-24 12:29PM EDT | 58.00 | 0.80 | 0.82 | 1.56 | 0.00 | - | 3 | 659 | 43.77% |
| ARKK241220C00059000 | 2024-07-19 3:27PM EDT | 59.00 | 0.88 | 0.70 | 2.00 | 0.00 | - | 10 | 676 | 50.32% |
| ARKK241220C00060000 | 2024-07-26 10:31AM EDT | 60.00 | 0.65 | 0.61 | 0.85 | -0.05 | -7.14% | 4 | 742 | 38.33% |
| ARKK241220C00061000 | 2024-07-26 11:44AM EDT | 61.00 | 0.58 | 0.52 | 0.60 | +0.09 | +18.37% | 2 | 282 | 35.99% |
| ARKK241220C00062000 | 2024-07-15 10:14AM EDT | 62.00 | 0.60 | 0.45 | 0.69 | 0.00 | - | 4 | 222 | 38.87% |
| ARKK241220C00063000 | 2024-07-19 1:31PM EDT | 63.00 | 0.47 | 0.40 | 0.51 | 0.00 | - | 80 | 1,208 | 37.13% |
| ARKK241220C00064000 | 2024-07-22 9:30AM EDT | 64.00 | 0.49 | 0.34 | 1.68 | 0.00 | - | 8 | 251 | 54.98% |
| ARKK241220C00065000 | 2024-07-25 10:55AM EDT | 65.00 | 0.36 | 0.28 | 0.37 | 0.00 | - | 7 | 503 | 36.77% |
| ARKK241220C00066000 | 2024-07-16 3:56PM EDT | 66.00 | 0.50 | 0.26 | 0.34 | 0.00 | - | 100 | 166 | 37.26% |
| ARKK241220C00067000 | 2024-07-24 2:41PM EDT | 67.00 | 0.24 | 0.26 | 0.30 | 0.00 | - | 8 | 64 | 37.40% |
| ARKK241220C00068000 | 2024-07-10 10:02AM EDT | 68.00 | 0.20 | 0.20 | 1.14 | 0.00 | - | 2 | 37 | 53.64% |
| ARKK241220C00069000 | 2024-07-12 1:03PM EDT | 69.00 | 0.26 | 0.18 | 0.27 | 0.00 | - | 2 | 20 | 38.72% |
| ARKK241220C00070000 | 2024-07-24 11:29AM EDT | 70.00 | 0.19 | 0.10 | 1.00 | 0.00 | - | 60 | 535 | 54.10% |
| ARKK241220C00071000 | 2024-07-12 12:58PM EDT | 71.00 | 0.22 | 0.08 | 0.75 | 0.00 | - | 2 | 35 | 51.20% |
| ARKK241220C00072000 | 2024-07-23 3:52PM EDT | 72.00 | 0.22 | 0.07 | 0.23 | 0.00 | - | 15 | 135 | 40.48% |
| ARKK241220C00073000 | 2024-07-22 12:40PM EDT | 73.00 | 0.18 | 0.06 | 0.75 | 0.00 | - | 2 | 41 | 53.42% |
| ARKK241220C00074000 | 2024-07-23 11:32AM EDT | 74.00 | 0.21 | 0.05 | 0.74 | 0.00 | - | 2 | 4 | 54.35% |
| ARKK241220C00075000 | 2024-07-23 9:58AM EDT | 75.00 | 0.08 | 0.05 | 0.76 | -0.11 | -57.89% | 2 | 122 | 55.76% |
| ARKK241220C00076000 | 2024-07-23 11:32AM EDT | 76.00 | 0.12 | 0.04 | 0.70 | 0.00 | - | 2 | 34 | 55.66% |
| ARKK241220C00077000 | 2024-07-23 10:00AM EDT | 77.00 | 0.12 | 0.04 | 2.22 | 0.00 | - | 2 | 80 | 64.01% |
| ARKK241220C00078000 | 2024-07-23 9:59AM EDT | 78.00 | 0.14 | 0.03 | 1.35 | 0.00 | - | 2 | 76 | 57.47% |
| ARKK241220C00079000 | 2024-07-23 9:59AM EDT | 79.00 | 0.15 | 0.03 | 2.21 | 0.00 | - | 2 | 71 | 65.94% |
| ARKK241220C00080000 | 2024-07-25 3:01PM EDT | 80.00 | 0.08 | 0.03 | 0.20 | 0.00 | - | 8 | 271 | 46.48% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK241220P00022000 | 2024-07-23 9:30AM EDT | 22.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 74.12% |
| ARKK241220P00023000 | 2024-07-02 2:18PM EDT | 23.00 | 0.05 | 0.01 | 0.40 | 0.00 | - | 4 | 88 | 62.11% |
| ARKK241220P00024000 | 2024-07-08 10:25AM EDT | 24.00 | 0.03 | 0.02 | 0.30 | 0.00 | - | 2 | 15 | 56.06% |
| ARKK241220P00025000 | 2024-07-11 2:37PM EDT | 25.00 | 0.06 | 0.03 | 0.65 | 0.00 | - | 2 | 118 | 61.52% |
| ARKK241220P00026000 | 2024-07-23 9:55AM EDT | 26.00 | 0.10 | 0.04 | 0.60 | 0.00 | - | 2 | 68 | 57.32% |
| ARKK241220P00027000 | 2024-07-23 9:54AM EDT | 27.00 | 0.16 | 0.05 | 0.18 | 0.00 | - | 2 | 197 | 48.05% |
| ARKK241220P00028000 | 2024-07-23 9:53AM EDT | 28.00 | 0.18 | 0.06 | 0.74 | 0.00 | - | 2 | 35 | 53.61% |
| ARKK241220P00029000 | 2024-07-23 9:53AM EDT | 29.00 | 0.17 | 0.08 | 0.75 | 0.00 | - | 2 | 62 | 50.88% |
| ARKK241220P00030000 | 2024-07-26 1:41PM EDT | 30.00 | 0.20 | 0.14 | 0.47 | -0.03 | -13.04% | 10 | 607 | 49.32% |
| ARKK241220P00031000 | 2024-07-23 9:51AM EDT | 31.00 | 0.20 | 0.14 | 2.39 | 0.00 | - | 2 | 181 | 62.40% |
| ARKK241220P00032000 | 2024-07-26 11:47AM EDT | 32.00 | 0.36 | 0.31 | 0.63 | 0.00 | - | 10 | 244 | 46.90% |
| ARKK241220P00033000 | 2024-07-26 1:35PM EDT | 33.00 | 0.42 | 0.36 | 1.76 | +0.10 | +31.25% | 6 | 218 | 51.73% |
| ARKK241220P00034000 | 2024-07-25 3:47PM EDT | 34.00 | 0.59 | 0.48 | 0.56 | 0.00 | - | 4 | 875 | 39.36% |
| ARKK241220P00035000 | 2024-07-26 1:35PM EDT | 35.00 | 0.66 | 0.60 | 0.77 | +0.02 | +3.13% | 3 | 325 | 40.28% |
| ARKK241220P00036000 | 2024-07-26 1:27PM EDT | 36.00 | 0.77 | 0.69 | 2.13 | -0.02 | -2.53% | 3 | 128 | 56.06% |
| ARKK241220P00037000 | 2024-07-25 3:47PM EDT | 37.00 | 1.02 | 0.85 | 2.23 | 0.00 | - | 42 | 602 | 53.42% |
| ARKK241220P00038000 | 2024-07-25 11:00AM EDT | 38.00 | 1.10 | 1.04 | 2.23 | -0.06 | -5.17% | 2 | 552 | 49.61% |
| ARKK241220P00039000 | 2024-07-25 10:12AM EDT | 39.00 | 1.60 | 1.26 | 2.21 | 0.00 | - | 1 | 840 | 45.61% |
| ARKK241220P00040000 | 2024-07-26 1:41PM EDT | 40.00 | 1.55 | 1.47 | 1.60 | -0.05 | -3.13% | 35 | 5,375 | 35.25% |
| ARKK241220P00041000 | 2024-07-24 12:39PM EDT | 41.00 | 1.73 | 1.52 | 1.88 | 0.00 | - | 10 | 769 | 34.72% |
| ARKK241220P00042000 | 2024-07-26 12:21PM EDT | 42.00 | 2.15 | 1.74 | 2.27 | +0.11 | +5.39% | 2 | 945 | 34.92% |
| ARKK241220P00043000 | 2024-07-26 10:53AM EDT | 43.00 | 2.65 | 2.18 | 2.55 | +0.26 | +10.88% | 1 | 1,156 | 33.70% |
| ARKK241220P00044000 | 2024-07-26 2:14PM EDT | 44.00 | 2.88 | 2.78 | 3.10 | -0.27 | -8.57% | 6 | 680 | 34.62% |
| ARKK241220P00045000 | 2024-07-25 12:35PM EDT | 45.00 | 3.20 | 3.25 | 3.40 | 0.00 | - | 10 | 813 | 32.94% |
| ARKK241220P00046000 | 2024-07-25 1:21PM EDT | 46.00 | 3.70 | 3.75 | 3.85 | 0.00 | - | 33 | 525 | 32.25% |
| ARKK241220P00047000 | 2024-07-26 3:01PM EDT | 47.00 | 4.48 | 4.25 | 5.35 | -0.12 | -2.61% | 1 | 320 | 40.26% |
| ARKK241220P00048000 | 2024-07-25 12:52PM EDT | 48.00 | 4.67 | 4.80 | 4.95 | 0.00 | - | 1 | 179 | 31.54% |
| ARKK241220P00049000 | 2024-07-18 1:23PM EDT | 49.00 | 4.30 | 4.80 | 5.55 | 0.00 | - | 1 | 226 | 31.08% |
| ARKK241220P00050000 | 2024-07-26 3:01PM EDT | 50.00 | 6.27 | 6.05 | 6.20 | +1.59 | +33.97% | 2 | 420 | 30.71% |
| ARKK241220P00051000 | 2024-07-16 2:44PM EDT | 51.00 | 4.48 | 5.95 | 7.85 | 0.00 | - | 1 | 234 | 39.28% |
| ARKK241220P00052000 | 2024-07-16 3:13PM EDT | 52.00 | 5.25 | 6.65 | 8.55 | 0.00 | - | 2 | 530 | 39.06% |
| ARKK241220P00053000 | 2024-07-17 9:46AM EDT | 53.00 | 5.85 | 8.15 | 8.40 | 0.00 | - | 5 | 487 | 29.96% |
| ARKK241220P00054000 | 2024-07-01 2:18PM EDT | 54.00 | 9.91 | 8.45 | 10.65 | 0.00 | - | 1 | 342 | 44.65% |
| ARKK241220P00055000 | 2024-07-16 3:00PM EDT | 55.00 | 7.00 | 9.35 | 10.95 | 0.00 | - | 2 | 41 | 39.89% |
| ARKK241220P00056000 | 2024-07-08 1:48PM EDT | 56.00 | 10.35 | 9.70 | 11.80 | 0.00 | - | 8 | 12 | 40.28% |
| ARKK241220P00057000 | 2024-01-12 1:18PM EDT | 57.00 | 12.30 | 10.50 | 10.65 | 0.00 | - | - | 3 | 0.00% |
| ARKK241220P00058000 | 2024-02-15 11:26AM EDT | 58.00 | 10.19 | 11.70 | 11.85 | 0.00 | - | 10 | 10 | 0.00% |
| ARKK241220P00059000 | 2024-07-08 1:48PM EDT | 59.00 | 13.15 | 12.45 | 13.50 | 0.00 | - | 4 | 7 | 27.25% |
| ARKK241220P00060000 | 2024-07-10 9:40AM EDT | 60.00 | 14.00 | 13.45 | 14.45 | 0.00 | - | 2 | 39 | 27.34% |
| ARKK241220P00061000 | 2024-06-21 10:27AM EDT | 61.00 | 17.85 | 13.45 | 15.55 | 0.00 | - | 1 | 0 | 30.98% |
| ARKK241220P00062000 | 2024-04-19 2:51PM EDT | 62.00 | 20.30 | 15.60 | 17.75 | 0.00 | - | 10 | 30 | 50.15% |
| ARKK241220P00065000 | 2024-07-10 10:00AM EDT | 65.00 | 19.20 | 18.95 | 20.20 | 0.00 | - | 11 | 2 | 47.41% |
| ARKK241220P00067000 | 2024-05-24 9:57AM EDT | 67.00 | 23.35 | 23.45 | 23.75 | 0.00 | - | 4 | 0 | 67.33% |
| ARKK241220P00068000 | 2024-04-16 10:16AM EDT | 68.00 | 24.15 | 21.60 | 22.70 | 0.00 | - | 1 | 0 | 42.73% |
| ARKK241220P00070000 | 2024-02-29 12:25PM EDT | 70.00 | 19.74 | 20.20 | 21.25 | 0.00 | - | 20 | 26 | 0.00% |
| ARKK241220P00071000 | 2024-04-02 10:25AM EDT | 71.00 | 23.34 | 26.75 | 28.00 | 0.00 | - | 1 | 0 | 70.36% |
| ARKK241220P00075000 | 2024-04-18 12:45PM EDT | 75.00 | 31.70 | 28.45 | 29.80 | 0.00 | - | 50 | 0 | 52.34% |
| ARKK241220P00077000 | 2024-05-23 1:38PM EDT | 77.00 | 32.90 | 32.85 | 34.75 | 0.00 | - | - | 0 | 82.67% |
© 2024 Yahoo. Tutti i diritti riservati.